Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China · Delayed Price · Currency is CNY 7.61
+0.05 (0.66%)
Mar 30, 2026, 12:54 PM CST
SHE:001313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.88 | 7.56 | 6.88 | 7.56 | 7.56 | 10.04% | 18,259,936 |
| Mar 26, 2026 | 6.87 | 7.00 | 6.82 | 6.87 | 6.87 | 0.59% | 6,946,581 |
| Mar 25, 2026 | 6.74 | 6.85 | 6.69 | 6.83 | 6.83 | 1.34% | 5,902,800 |
| Mar 24, 2026 | 6.60 | 6.74 | 6.46 | 6.74 | 6.74 | 4.17% | 8,941,200 |
| Mar 23, 2026 | 6.90 | 6.91 | 6.43 | 6.47 | 6.47 | -7.04% | 12,178,700 |
| Mar 20, 2026 | 7.22 | 7.28 | 6.95 | 6.96 | 6.96 | -3.60% | 11,001,610 |
| Mar 19, 2026 | 7.42 | 7.48 | 7.20 | 7.22 | 7.22 | -3.22% | 8,321,200 |
| Mar 18, 2026 | 7.50 | 7.53 | 7.39 | 7.46 | 7.46 | -0.67% | 5,507,200 |
| Mar 17, 2026 | 7.73 | 7.79 | 7.50 | 7.51 | 7.51 | -2.85% | 10,349,900 |
| Mar 16, 2026 | 7.66 | 7.88 | 7.66 | 7.73 | 7.73 | 1.71% | 12,293,000 |
| Mar 13, 2026 | 7.56 | 7.78 | 7.53 | 7.60 | 7.60 | 0.40% | 9,883,900 |
| Mar 12, 2026 | 7.53 | 7.60 | 7.45 | 7.57 | 7.57 | 0.66% | 6,688,000 |
| Mar 11, 2026 | 7.64 | 7.65 | 7.46 | 7.52 | 7.52 | -1.31% | 7,066,600 |
| Mar 10, 2026 | 7.65 | 7.73 | 7.58 | 7.62 | 7.62 | -1.04% | 8,003,600 |
| Mar 9, 2026 | 7.49 | 7.82 | 7.48 | 7.70 | 7.70 | 2.26% | 14,410,200 |
| Mar 6, 2026 | 7.31 | 7.56 | 7.26 | 7.53 | 7.53 | 3.01% | 9,893,800 |
| Mar 5, 2026 | 7.41 | 7.45 | 7.29 | 7.31 | 7.31 | -0.41% | 7,042,100 |
| Mar 4, 2026 | 7.32 | 7.44 | 7.23 | 7.34 | 7.34 | 0.96% | 7,956,588 |
| Mar 3, 2026 | 7.46 | 7.55 | 7.24 | 7.27 | 7.27 | -2.42% | 9,274,188 |
| Mar 2, 2026 | 7.68 | 7.74 | 7.36 | 7.45 | 7.45 | -4.24% | 11,813,500 |
| Feb 27, 2026 | 7.80 | 7.92 | 7.72 | 7.78 | 7.78 | -0.51% | 9,361,600 |
| Feb 26, 2026 | 7.70 | 7.83 | 7.64 | 7.82 | 7.82 | 2.09% | 10,556,800 |
| Feb 25, 2026 | 7.68 | 7.74 | 7.62 | 7.66 | 7.66 | 0.26% | 7,810,200 |
| Feb 24, 2026 | 7.53 | 7.78 | 7.49 | 7.64 | 7.64 | 1.73% | 12,007,580 |
| Feb 13, 2026 | 7.45 | 7.57 | 7.38 | 7.51 | 7.51 | 0.94% | 7,874,600 |
| Feb 12, 2026 | 7.66 | 7.66 | 7.43 | 7.44 | 7.44 | -2.87% | 8,611,470 |
| Feb 11, 2026 | 7.75 | 7.79 | 7.65 | 7.66 | 7.66 | -1.03% | 5,259,300 |
| Feb 10, 2026 | 7.75 | 7.85 | 7.72 | 7.74 | 7.74 | -0.13% | 5,772,100 |
| Feb 9, 2026 | 7.74 | 7.78 | 7.69 | 7.75 | 7.75 | 1.04% | 5,841,200 |
| Feb 6, 2026 | 7.63 | 7.76 | 7.58 | 7.67 | 7.67 | -0.39% | 7,023,883 |
| Feb 5, 2026 | 7.85 | 7.90 | 7.69 | 7.70 | 7.70 | -1.41% | 7,926,300 |
| Feb 4, 2026 | 7.75 | 7.93 | 7.70 | 7.81 | 7.81 | 0.64% | 8,009,100 |
| Feb 3, 2026 | 7.79 | 7.86 | 7.66 | 7.76 | 7.76 | 0.39% | 6,603,900 |
| Feb 2, 2026 | 7.82 | 7.89 | 7.71 | 7.73 | 7.73 | -2.03% | 9,397,200 |
| Jan 30, 2026 | 7.78 | 7.94 | 7.71 | 7.89 | 7.89 | 1.28% | 13,466,100 |
| Jan 29, 2026 | 7.95 | 7.99 | 7.75 | 7.79 | 7.79 | -1.89% | 12,209,500 |
| Jan 28, 2026 | 7.90 | 8.08 | 7.89 | 7.94 | 7.94 | - | 8,226,300 |
| Jan 27, 2026 | 8.03 | 8.05 | 7.77 | 7.94 | 7.94 | -1.24% | 9,633,498 |
| Jan 26, 2026 | 7.82 | 8.08 | 7.80 | 8.04 | 8.04 | 2.81% | 15,839,298 |
| Jan 23, 2026 | 7.96 | 7.99 | 7.80 | 7.82 | 7.82 | -1.26% | 10,393,600 |
| Jan 22, 2026 | 7.82 | 7.95 | 7.76 | 7.92 | 7.92 | 1.28% | 9,000,299 |
| Jan 21, 2026 | 7.88 | 7.96 | 7.69 | 7.82 | 7.82 | -1.51% | 10,736,600 |
| Jan 20, 2026 | 7.85 | 8.05 | 7.75 | 7.94 | 7.94 | 1.66% | 15,787,200 |
| Jan 19, 2026 | 7.70 | 8.26 | 7.66 | 7.81 | 7.81 | 1.43% | 25,623,200 |
| Jan 16, 2026 | 7.41 | 7.80 | 7.34 | 7.70 | 7.70 | 4.19% | 25,121,488 |
| Jan 15, 2026 | 7.34 | 7.45 | 7.31 | 7.39 | 7.39 | 0.27% | 10,928,200 |
| Jan 14, 2026 | 7.48 | 7.56 | 7.29 | 7.37 | 7.37 | 1.10% | 22,186,230 |
| Jan 13, 2026 | 7.33 | 7.42 | 7.28 | 7.29 | 7.29 | -1.22% | 14,538,100 |
| Jan 12, 2026 | 7.32 | 7.38 | 7.21 | 7.38 | 7.38 | 0.68% | 14,580,640 |
| Jan 9, 2026 | 7.36 | 7.36 | 7.22 | 7.33 | 7.33 | -0.27% | 11,533,899 |